U.S. markets close in 6 hours 1 minute

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
749.00-12.61 (-1.66%)
A partir del 09:59AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:980.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520C009800002022-05-18 9:31AM EDT2022-05-200.030.010.03-0.02-40.00%61,76896.09%
TSLA220527C009800002022-05-18 9:31AM EDT2022-05-270.270.250.29-0.09-25.00%94,49567.97%
TSLA220603C009800002022-05-17 3:51PM EDT2022-06-030.970.670.770.00-6711459.45%
TSLA220610C009800002022-05-18 9:32AM EDT2022-06-101.751.591.79-0.25-12.50%45557.46%
TSLA220617C009800002022-05-17 2:18PM EDT2022-06-173.683.003.150.00-30042656.68%
TSLA220624C009800002022-05-18 9:30AM EDT2022-06-244.653.954.70-0.50-9.71%11455.08%
TSLA220701C009800002022-05-17 9:52AM EDT2022-07-018.855.657.000.00-15455.37%
TSLA220715C009800002022-05-18 9:38AM EDT2022-07-1511.7010.7511.20-1.45-11.03%13956.09%
TSLA220819C009800002022-05-18 9:31AM EDT2022-08-1927.1525.3526.50-2.75-9.20%121159.20%
TSLA220916C009800002022-05-17 3:45PM EDT2022-09-1640.0035.3536.850.00-1021559.37%
TSLA221021C009800002022-05-18 9:36AM EDT2022-10-2151.8448.5550.05+2.72+5.54%121060.15%
TSLA221118C009800002022-05-18 9:35AM EDT2022-11-1861.3558.9060.90+3.05+5.23%23660.91%
TSLA221216C009800002022-05-17 3:45PM EDT2022-12-1674.3767.3569.550.00-352260.78%
TSLA230120C009800002022-05-17 3:29PM EDT2023-01-2081.2077.8580.45-4.05-4.75%11,77660.89%
TSLA240119C009800002022-05-13 1:01PM EDT2024-01-19205.00171.00181.050.00-439764.02%
TSLA240621C009800002022-05-17 3:40PM EDT2024-06-21218.70201.45214.700.00-7410764.70%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220520P009800002022-05-18 9:32AM EDT2022-05-20236.80237.10239.45+14.50+6.52%61,140222.22%
TSLA220527P009800002022-05-18 9:40AM EDT2022-05-27237.90238.40241.25+3.20+1.36%1332128.13%
TSLA220603P009800002022-05-16 10:34AM EDT2022-06-03235.06238.60241.450.00-116298.88%
TSLA220610P009800002022-05-17 12:16PM EDT2022-06-10228.25238.00241.550.00-11682.59%
TSLA220617P009800002022-05-17 1:57PM EDT2022-06-17225.80240.45242.900.00-92876.79%
TSLA220624P009800002022-05-17 2:43PM EDT2022-06-24230.12240.10244.300.00-21470.33%
TSLA220701P009800002022-05-16 10:57AM EDT2022-07-01249.27242.25247.000.00-1268.57%
TSLA220715P009800002022-05-17 10:48AM EDT2022-07-15257.58247.05249.600.00-31364.72%
TSLA220819P009800002022-05-17 10:44AM EDT2022-08-19270.42259.20263.950.00-3563.17%
TSLA220916P009800002022-05-16 2:33PM EDT2022-09-16276.67268.80271.750.00-420061.58%
TSLA221216P009800002022-05-17 11:15AM EDT2022-12-16300.67295.60299.700.00-61159.97%
TSLA230120P009800002022-05-16 1:56PM EDT2023-01-20318.06302.80306.150.00-478558.51%
TSLA230915P009800002022-05-17 2:53PM EDT2023-09-15345.00347.55363.800.00-4456.97%
TSLA240119P009800002022-05-16 10:57AM EDT2024-01-19379.35370.05378.550.00-431,66255.59%
TSLA240621P009800002022-05-16 3:41PM EDT2024-06-21405.83390.95399.750.00-41454.56%